NRP: Historical Prices for NATURAL RES PTNRS LP

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	23.33	23.90	23.11	23.89	174,000	23.89
24-Nov-09	22.88	23.21	22.54	23.12	217,600	23.12
23-Nov-09	22.42	23.08	22.30	22.73	297,000	22.73
20-Nov-09	22.26	22.26	21.50	21.84	222,400	21.84
19-Nov-09	22.56	22.65	22.19	22.32	124,900	22.32
18-Nov-09	22.95	23.00	22.64	22.78	133,000	22.78
17-Nov-09	22.61	22.90	22.50	22.84	114,600	22.84
16-Nov-09	22.49	22.74	22.33	22.61	155,900	22.61
13-Nov-09	22.59	22.59	22.06	22.31	92,100	22.31
12-Nov-09	22.38	22.60	22.05	22.10	115,900	22.10
11-Nov-09	22.43	22.46	21.99	22.41	151,500	22.41
10-Nov-09	21.98	22.35	21.98	22.34	151,600	22.34
9-Nov-09	21.74	22.15	21.74	22.04	143,800	22.04
6-Nov-09	21.85	21.95	21.50	21.62	96,800	21.62
5-Nov-09	21.86	22.15	21.36	21.83	167,900	21.83
4-Nov-09	22.02	22.39	21.85	22.02	190,600	22.02
3-Nov-09	21.79	22.19	21.42	21.98	175,700	21.98
3-Nov-09	$ 0.54 Dividend
2-Nov-09	22.10	22.60	21.95	22.20	236,600	21.66
30-Oct-09	21.85	22.39	21.85	21.89	189,800	21.36
29-Oct-09	21.90	22.37	21.70	21.84	330,700	21.31
28-Oct-09	22.09	22.24	21.51	21.67	212,300	21.14
27-Oct-09	22.38	22.54	22.00	22.16	216,500	21.62
26-Oct-09	22.92	23.24	22.12	22.26	231,600	21.72
23-Oct-09	23.51	23.64	22.62	22.86	207,900	22.30
22-Oct-09	23.55	23.78	23.12	23.41	150,100	22.84
21-Oct-09	23.13	23.74	22.97	23.42	245,100	22.85
20-Oct-09	22.78	23.00	22.55	22.97	150,800	22.41
19-Oct-09	22.36	22.78	22.00	22.53	337,400	21.98
16-Oct-09	21.99	22.03	21.75	21.90	105,200	21.37
15-Oct-09	21.70	22.03	21.70	21.99	83,000	21.46
14-Oct-09	21.68	22.05	21.50	21.89	116,600	21.36
13-Oct-09	21.75	21.75	21.43	21.68	94,100	21.15
12-Oct-09	21.57	21.99	21.43	21.65	113,100	21.12
9-Oct-09	21.39	21.50	21.19	21.44	74,400	20.92
8-Oct-09	21.03	21.46	21.00	21.39	106,800	20.87
7-Oct-09	20.90	21.31	20.66	20.96	87,000	20.45
6-Oct-09	20.75	21.49	20.68	20.99	119,500	20.48
5-Oct-09	20.24	20.71	20.01	20.55	89,800	20.05
2-Oct-09	20.00	20.28	19.50	20.14	107,400	19.65
1-Oct-09	20.93	20.95	20.06	20.10	84,200	19.61
30-Sep-09	20.76	21.06	20.54	20.87	105,400	20.36
29-Sep-09	21.00	21.25	20.41	20.81	126,500	20.30
28-Sep-09	20.27	20.90	20.06	20.80	108,300	20.29
25-Sep-09	20.71	20.90	20.10	20.41	92,600	19.91
24-Sep-09	21.18	21.18	20.36	20.76	100,000	20.26
23-Sep-09	21.62	21.62	21.01	21.05	108,400	20.54
22-Sep-09	21.65	21.98	21.59	21.62	195,900	21.09
21-Sep-09	20.80	21.82	20.22	21.49	284,700	20.97
18-Sep-09	21.19	21.31	19.56	20.80	521,000	20.29
17-Sep-09	21.20	21.55	20.81	20.97	241,900	20.46
16-Sep-09	20.94	21.38	20.73	21.29	203,800	20.77
15-Sep-09	20.21	20.84	20.21	20.73	251,200	20.23
14-Sep-09	19.39	20.29	19.39	20.17	336,400	19.68
11-Sep-09	18.75	19.72	18.75	19.42	419,700	18.95
10-Sep-09	18.69	19.00	18.54	18.72	143,300	18.26
9-Sep-09	18.60	18.94	18.51	18.79	172,200	18.33
8-Sep-09	18.10	18.90	18.07	18.68	195,000	18.23
4-Sep-09	17.79	18.10	17.50	18.07	165,400	17.63
3-Sep-09	17.51	18.00	17.50	17.96	257,300	17.52
2-Sep-09	17.45	17.68	17.28	17.50	140,700	17.07
1-Sep-09	17.50	17.73	17.30	17.72	327,600	17.29
31-Aug-09	17.61	17.82	17.43	17.50	236,400	17.07
28-Aug-09	17.76	17.98	17.41	17.93	220,300	17.49
27-Aug-09	17.58	17.99	17.40	17.69	264,400	17.26
26-Aug-09	17.31	17.71	17.00	17.58	297,800	17.15
25-Aug-09	18.15	18.15	17.26	17.40	612,900	16.98
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions